Mercados españoles abiertos en 7 hrs 40 min

Kanzhun Limited (BZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,63+0,46 (+2,07%)
Al cierre: 04:00PM EDT
22,60 -0,03 (-0,13%)
Después del cierre: 07:15PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202421,9922,6521,9122,6322,634.676.716
17 may 202422,0722,4821,8822,1722,173.499.800
16 may 202421,6522,1621,3922,1222,125.342.700
15 may 202421,4421,6820,9621,6421,648.012.100
14 may 202420,9721,3820,7721,3221,325.696.200
13 may 202421,0221,2820,7520,8720,874.746.900
10 may 202420,3420,9020,2320,7620,763.392.400
09 may 202420,3620,6319,8320,3720,375.614.500
08 may 202419,9320,1419,8420,0520,053.043.100
07 may 202420,0520,2219,7520,1620,163.218.900
06 may 202420,6020,7420,0120,2620,267.664.400
03 may 202420,4620,5820,0220,4020,404.281.500
02 may 202420,0320,6019,9020,2820,285.298.700
01 may 202419,6020,0119,5219,5319,532.288.500
30 abr 202419,9920,2319,5119,7919,795.288.200
29 abr 202420,0020,2919,4320,2020,205.112.000
26 abr 202419,9920,2819,9020,0920,094.891.000
25 abr 202418,8119,7018,6919,6019,602.064.100
24 abr 202419,2119,3518,8619,1319,133.858.900
23 abr 202418,3518,8918,3318,7718,775.960.800
22 abr 202418,1018,3918,0118,2818,283.083.400
19 abr 202417,8317,9817,6717,8417,841.901.400
18 abr 202418,2418,3017,7517,8417,842.166.300
17 abr 202418,1818,4418,0518,1118,111.999.000
16 abr 202418,2718,2717,8018,0618,062.652.700
15 abr 202418,7919,1518,3018,3518,353.112.600
12 abr 202419,1519,2518,6718,7418,742.994.000
11 abr 202419,0619,3318,8519,2419,2411.218.700
10 abr 202419,4819,7919,1919,5919,593.046.000
09 abr 202419,6319,9219,4219,6019,603.940.100
08 abr 202419,4620,1919,3419,5519,554.574.800
05 abr 202418,8619,5618,8119,1219,125.351.800
04 abr 202419,1119,3418,9319,0519,055.212.600
03 abr 202418,5919,1118,1019,0119,014.034.300
02 abr 202418,5718,8318,3018,5518,553.706.400
01 abr 202417,7118,4817,6618,4218,423.791.300
28 mar 202418,2818,3017,4917,5317,533.344.700
27 mar 202418,0018,3417,8618,3018,302.507.800
26 mar 202418,4518,4618,1018,1518,151.732.600
25 mar 202418,6218,8418,3118,3418,343.786.700
22 mar 202418,7518,7518,3118,5718,572.305.200
21 mar 202419,2519,2718,7518,7818,781.370.600
20 mar 202419,3119,4018,9419,3019,302.751.000
19 mar 202418,9419,1418,7619,1019,102.542.000
18 mar 202419,3919,3918,9219,1219,123.061.400
15 mar 202419,5619,5618,8719,2119,216.109.200
14 mar 202420,1620,2019,3519,6019,606.142.300
13 mar 202420,1720,8819,4720,6920,696.836.100
12 mar 202419,0521,3218,6520,7920,7915.050.100
11 mar 202417,2317,6317,2317,5017,504.385.100
08 mar 202416,8917,2316,7816,9716,973.491.700
07 mar 202416,7717,0416,4216,9816,983.013.200
06 mar 202416,1316,8716,1316,7816,784.955.700
05 mar 202415,8215,9415,5415,8515,852.614.800
04 mar 202416,2616,4015,9315,9815,983.141.800
01 mar 202415,8816,3815,7816,3416,343.747.100
29 feb 202415,4415,7315,3715,6515,652.866.700
28 feb 202415,2315,5715,1515,3715,372.019.900
27 feb 202415,3115,6915,2615,6015,601.371.900
26 feb 202414,8815,3714,8015,2115,213.095.000
23 feb 202415,0415,1814,7715,0015,002.810.200
22 feb 202414,9815,1514,8015,0315,032.919.900
21 feb 202415,1115,2814,8014,8114,812.933.500
20 feb 202414,7114,8214,5014,8214,823.302.700
16 feb 202415,0115,1914,8514,8714,872.016.200
15 feb 202414,6815,0414,6814,8814,883.410.800
14 feb 202414,6814,8914,5114,7314,731.723.800
13 feb 202414,4914,7814,2614,3214,321.262.400
12 feb 202414,5815,0714,4414,9114,911.529.300
09 feb 202414,3114,4513,9514,4314,432.589.500
08 feb 202414,5614,6914,1914,3014,305.351.500
07 feb 202414,4314,9014,2314,7514,753.381.800
06 feb 202414,3215,1514,0414,8614,865.090.700
05 feb 202414,1914,2213,6213,6913,692.183.800
02 feb 202414,2814,5113,9314,0014,003.383.600
01 feb 202414,1914,5314,0714,4714,472.322.200
31 ene 202413,3914,2313,2913,9113,912.925.900
30 ene 202413,6513,8113,4713,5813,581.724.600
29 ene 202413,9414,0313,6414,0014,001.710.600
26 ene 202413,9414,2513,8213,9213,922.068.600
25 ene 202414,0514,5913,9114,1314,133.175.200
24 ene 202414,0214,1813,7513,9413,944.564.200
23 ene 202413,7113,7113,0713,4213,423.712.900
22 ene 202412,8113,2412,5713,0113,014.502.800
19 ene 202413,7113,7513,1013,4213,425.595.000
18 ene 202413,9214,1913,6713,8213,823.051.900
17 ene 202413,6714,0213,5813,8613,863.069.200
16 ene 202414,8014,8314,2414,3014,303.480.900
12 ene 202415,0815,1914,9815,0015,001.718.400
11 ene 202415,2215,3314,8615,0915,093.094.000
10 ene 202414,9815,1214,7814,8914,891.694.000
09 ene 202414,8015,1514,7614,9114,911.915.100
08 ene 202415,0015,1314,9115,0715,073.957.400
05 ene 202415,4515,6015,2215,2315,231.611.200
04 ene 202415,5315,6215,3515,4615,46811.600
03 ene 202415,3015,6915,2315,5915,591.159.400
02 ene 202416,0216,1815,5215,6415,642.069.000
29 dic 202316,3216,6716,1016,6116,611.815.000
28 dic 202316,5516,7316,2616,3216,322.699.100
27 dic 202315,9116,2715,8016,2716,272.453.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...